Noratis AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	18.506	18.686	17.332	18.686	18.146	649
2022-03-07	17.287	18.777	17.287	18.686	18.146	2,547
2022-03-04	17.377	18.145	17.197	18.055	17.532	1,686
2022-03-03	18.325	18.325	18.145	18.145	17.620	20
2022-03-02	18.506	18.506	18.009	18.145	17.620	1,108
2022-03-01	18.777	18.777	17.062	18.686	18.146	3,807
2022-02-28	17.332	17.874	17.332	17.874	17.357	1,038
2022-02-24	17.648	17.784	17.287	17.332	16.831	2,241
2022-02-23	17.964	17.964	17.468	17.468	16.962	1,928
2022-02-22	18.055	18.235	17.603	17.693	17.181	1,570
2022-02-21	18.325	18.686	18.325	18.325	17.795	1,841
2022-02-18	18.506	18.506	18.416	18.416	17.883	3,166
2022-02-17	18.777	18.777	18.596	18.686	18.146	5,100
2022-02-16	18.686	18.867	18.686	18.777	18.233	1,283
2022-02-15	18.686	18.686	18.506	18.596	18.058	1,069
2022-02-14	18.145	18.416	17.964	18.416	17.883	14,055
2022-02-11	18.506	18.957	18.055	18.957	18.408	6,119
2022-02-10	17.603	18.957	17.603	18.957	18.408	34,770
2022-02-09	17.603	17.693	17.513	17.513	17.006	2,018
2022-02-08	17.603	17.874	17.332	17.603	17.094	2,568
2022-02-07	17.648	17.648	17.377	17.603	17.094	2,367
2022-02-04	17.152	18.416	17.152	18.416	17.883	1,241
2022-02-03	16.881	17.603	16.881	17.603	17.094	3,847
2022-02-02	16.971	17.603	16.971	17.603	17.094	1,192
2022-02-01	17.919	17.919	17.242	17.423	16.918	207
2022-01-31	17.874	17.874	16.971	17.603	17.094	4,996
2022-01-28	17.603	17.693	17.152	17.513	17.006	2,572
2022-01-27	17.648	17.648	17.603	17.603	17.094	294
2022-01-26	17.693	17.693	17.693	17.693	17.181	16
2022-01-25	17.062	17.603	17.062	17.603	17.094	633
2022-01-24	17.784	17.784	17.242	17.603	17.094	2,367
2022-01-21	17.874	17.874	17.558	17.784	17.269	2,130
2022-01-20	18.055	18.055	17.603	18.055	17.532	2,553
2022-01-19	17.603	17.693	17.513	17.648	17.137	3,924
2022-01-18	17.513	17.603	17.423	17.513	17.006	1,220
2022-01-17	17.603	17.693	17.558	17.558	17.050	3,142
2022-01-14	17.603	17.603	17.513	17.513	17.006	1,939
2022-01-13	17.603	17.603	17.513	17.513	17.006	760
2022-01-12	17.377	17.603	17.287	17.423	16.918	3,821
2022-01-11	17.603	17.603	17.423	17.468	16.962	359
2022-01-10	17.558	17.693	17.558	17.603	17.094	1,109
2022-01-07	17.739	17.784	17.558	17.558	17.050	681
2022-01-06	17.693	17.739	17.603	17.603	17.094	1,526
2022-01-05	17.468	17.693	17.468	17.693	17.181	859
2022-01-04	17.784	17.784	17.242	17.468	16.962	1,571
2022-01-03	18.416	18.416	17.603	17.603	17.094	526
2021-12-30	17.332	17.874	17.332	17.648	17.137	3,928
2021-12-29	17.964	17.964	17.468	17.468	16.962	4,249
2021-12-28	17.603	18.055	17.287	17.784	17.269	8,104
2021-12-27	17.513	17.648	17.377	17.423	16.918	6,772
2021-12-23	18.009	18.009	17.423	17.468	16.962	3,074
2021-12-22	17.603	17.603	17.287	17.287	16.787	3,109
2021-12-21	17.603	17.784	17.332	17.423	16.918	1,883
2021-12-20	17.603	17.603	17.603	17.603	17.094	421
2021-12-17	17.919	18.145	17.784	17.784	17.269	2,445
2021-12-16	17.919	17.919	17.784	17.784	17.269	88
2021-12-15	17.287	17.739	17.152	17.739	17.225	5,570
2021-12-14	18.055	18.145	17.242	17.242	16.743	3,015
2021-12-13	18.055	18.055	17.423	17.784	17.269	6,278
2021-12-10	18.235	18.416	17.874	17.874	17.357	28,589

← NewerPage 18 of 19 · 1,116 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-24	0.4965 EUR
2021-06-17	0.4514 EUR
2020-08-19	0.7222 EUR
2019-06-18	1.1735 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.